[
  {
    "date": "2025-12-05",
    "open": 7.04,
    "high": 7.05,
    "low": 7.01,
    "close": 7.02,
    "volume": 23835
  },
  {
    "date": "2025-12-08",
    "open": 7.0,
    "high": 7.1,
    "low": 7.0,
    "close": 7.04,
    "volume": 72172
  },
  {
    "date": "2025-12-09",
    "open": 7.05,
    "high": 7.07,
    "low": 6.92,
    "close": 6.92,
    "volume": 50070
  },
  {
    "date": "2025-12-10",
    "open": 7.04,
    "high": 7.04,
    "low": 6.88,
    "close": 7.04,
    "volume": 19614
  },
  {
    "date": "2025-12-11",
    "open": 7.04,
    "high": 7.18,
    "low": 7.02,
    "close": 7.18,
    "volume": 54963
  },
  {
    "date": "2025-12-12",
    "open": 7.15,
    "high": 7.22,
    "low": 7.11,
    "close": 7.22,
    "volume": 17933
  },
  {
    "date": "2025-12-15",
    "open": 7.21,
    "high": 7.21,
    "low": 6.92,
    "close": 7.14,
    "volume": 160882
  },
  {
    "date": "2025-12-16",
    "open": 7.17,
    "high": 7.17,
    "low": 6.92,
    "close": 7.08,
    "volume": 87967
  },
  {
    "date": "2025-12-17",
    "open": 7.07,
    "high": 7.07,
    "low": 6.95,
    "close": 7.0,
    "volume": 25274
  },
  {
    "date": "2025-12-18",
    "open": 6.99,
    "high": 7.01,
    "low": 6.9,
    "close": 6.98,
    "volume": 47648
  },
  {
    "date": "2025-12-19",
    "open": 7.04,
    "high": 7.04,
    "low": 6.9,
    "close": 6.9,
    "volume": 83029
  },
  {
    "date": "2025-12-22",
    "open": 6.84,
    "high": 7.0,
    "low": 6.78,
    "close": 7.0,
    "volume": 60602
  },
  {
    "date": "2025-12-23",
    "open": 7.0,
    "high": 7.05,
    "low": 6.92,
    "close": 6.98,
    "volume": 23182
  },
  {
    "date": "2025-12-29",
    "open": 6.98,
    "high": 7.04,
    "low": 6.9,
    "close": 7.04,
    "volume": 24333
  },
  {
    "date": "2025-12-30",
    "open": 7.0,
    "high": 7.09,
    "low": 6.97,
    "close": 7.09,
    "volume": 16669
  },
  {
    "date": "2025-12-31",
    "open": 7.01,
    "high": 7.06,
    "low": 6.93,
    "close": 7.06,
    "volume": 43544
  },
  {
    "date": "2026-01-02",
    "open": 7.11,
    "high": 7.12,
    "low": 7.04,
    "close": 7.05,
    "volume": 9904
  },
  {
    "date": "2026-01-05",
    "open": 7.08,
    "high": 7.16,
    "low": 7.04,
    "close": 7.16,
    "volume": 10157
  },
  {
    "date": "2026-01-07",
    "open": 7.16,
    "high": 7.2,
    "low": 7.11,
    "close": 7.2,
    "volume": 21575
  },
  {
    "date": "2026-01-08",
    "open": 7.2,
    "high": 7.22,
    "low": 7.12,
    "close": 7.12,
    "volume": 19618
  },
  {
    "date": "2026-01-09",
    "open": 7.14,
    "high": 7.14,
    "low": 7.04,
    "close": 7.1,
    "volume": 7826
  },
  {
    "date": "2026-01-12",
    "open": 7.09,
    "high": 7.09,
    "low": 6.95,
    "close": 6.95,
    "volume": 33230
  },
  {
    "date": "2026-01-13",
    "open": 6.96,
    "high": 6.99,
    "low": 6.92,
    "close": 6.95,
    "volume": 10545
  },
  {
    "date": "2026-01-14",
    "open": 7.01,
    "high": 7.01,
    "low": 6.89,
    "close": 7.0,
    "volume": 35374
  },
  {
    "date": "2026-01-15",
    "open": 6.99,
    "high": 6.99,
    "low": 6.89,
    "close": 6.92,
    "volume": 25942
  },
  {
    "date": "2026-01-16",
    "open": 6.92,
    "high": 6.98,
    "low": 6.89,
    "close": 6.95,
    "volume": 25315
  },
  {
    "date": "2026-01-19",
    "open": 6.97,
    "high": 6.97,
    "low": 6.84,
    "close": 6.84,
    "volume": 50277
  },
  {
    "date": "2026-01-20",
    "open": 6.86,
    "high": 6.88,
    "low": 6.78,
    "close": 6.78,
    "volume": 29792
  },
  {
    "date": "2026-01-21",
    "open": 6.74,
    "high": 6.79,
    "low": 6.72,
    "close": 6.72,
    "volume": 41739
  },
  {
    "date": "2026-01-22",
    "open": 6.72,
    "high": 6.98,
    "low": 6.72,
    "close": 6.98,
    "volume": 22662
  },
  {
    "date": "2026-01-23",
    "open": 6.97,
    "high": 7.09,
    "low": 6.92,
    "close": 7.09,
    "volume": 27948
  },
  {
    "date": "2026-01-26",
    "open": 7.09,
    "high": 7.09,
    "low": 7.0,
    "close": 7.0,
    "volume": 13080
  },
  {
    "date": "2026-01-27",
    "open": 7.06,
    "high": 7.09,
    "low": 6.93,
    "close": 7.03,
    "volume": 12898
  },
  {
    "date": "2026-01-28",
    "open": 7.05,
    "high": 7.05,
    "low": 6.85,
    "close": 6.97,
    "volume": 31664
  },
  {
    "date": "2026-01-29",
    "open": 6.87,
    "high": 7.05,
    "low": 6.87,
    "close": 7.04,
    "volume": 18443
  },
  {
    "date": "2026-01-30",
    "open": 7.0,
    "high": 7.04,
    "low": 6.94,
    "close": 7.04,
    "volume": 14332
  },
  {
    "date": "2026-02-02",
    "open": 6.99,
    "high": 7.04,
    "low": 6.92,
    "close": 7.04,
    "volume": 13830
  },
  {
    "date": "2026-02-03",
    "open": 7.0,
    "high": 7.07,
    "low": 6.96,
    "close": 7.03,
    "volume": 24253
  },
  {
    "date": "2026-02-04",
    "open": 7.0,
    "high": 7.08,
    "low": 6.93,
    "close": 7.08,
    "volume": 23806
  },
  {
    "date": "2026-02-05",
    "open": 7.08,
    "high": 7.08,
    "low": 6.93,
    "close": 6.95,
    "volume": 26779
  },
  {
    "date": "2026-02-06",
    "open": 6.93,
    "high": 6.95,
    "low": 6.82,
    "close": 6.95,
    "volume": 37106
  },
  {
    "date": "2026-02-09",
    "open": 6.99,
    "high": 6.99,
    "low": 6.88,
    "close": 6.92,
    "volume": 19754
  },
  {
    "date": "2026-02-10",
    "open": 6.92,
    "high": 6.92,
    "low": 6.82,
    "close": 6.92,
    "volume": 15479
  },
  {
    "date": "2026-02-11",
    "open": 6.9,
    "high": 6.93,
    "low": 6.81,
    "close": 6.93,
    "volume": 15060
  },
  {
    "date": "2026-02-12",
    "open": 6.96,
    "high": 7.02,
    "low": 6.96,
    "close": 7.02,
    "volume": 12360
  },
  {
    "date": "2026-02-13",
    "open": 6.93,
    "high": 6.95,
    "low": 6.85,
    "close": 6.91,
    "volume": 19452
  },
  {
    "date": "2026-02-16",
    "open": 6.97,
    "high": 6.97,
    "low": 6.84,
    "close": 6.92,
    "volume": 12315
  },
  {
    "date": "2026-02-17",
    "open": 6.91,
    "high": 6.91,
    "low": 6.79,
    "close": 6.91,
    "volume": 9982
  },
  {
    "date": "2026-02-18",
    "open": 6.83,
    "high": 6.96,
    "low": 6.83,
    "close": 6.96,
    "volume": 16181
  },
  {
    "date": "2026-02-19",
    "open": 6.95,
    "high": 6.99,
    "low": 6.83,
    "close": 6.87,
    "volume": 13074
  },
  {
    "date": "2026-02-20",
    "open": 6.85,
    "high": 6.87,
    "low": 6.81,
    "close": 6.84,
    "volume": 12502
  },
  {
    "date": "2026-02-24",
    "open": 6.84,
    "high": 6.84,
    "low": 6.7,
    "close": 6.71,
    "volume": 21598
  },
  {
    "date": "2026-02-25",
    "open": 6.7,
    "high": 6.75,
    "low": 6.67,
    "close": 6.7,
    "volume": 16793
  },
  {
    "date": "2026-02-26",
    "open": 6.68,
    "high": 6.87,
    "low": 6.68,
    "close": 6.86,
    "volume": 8007
  },
  {
    "date": "2026-02-27",
    "open": 6.9,
    "high": 6.92,
    "low": 6.82,
    "close": 6.83,
    "volume": 37723
  },
  {
    "date": "2026-03-02",
    "open": 6.63,
    "high": 6.78,
    "low": 6.6,
    "close": 6.69,
    "volume": 26782
  },
  {
    "date": "2026-03-03",
    "open": 6.67,
    "high": 6.67,
    "low": 6.44,
    "close": 6.56,
    "volume": 35316
  },
  {
    "date": "2026-03-04",
    "open": 6.56,
    "high": 6.65,
    "low": 6.45,
    "close": 6.58,
    "volume": 37078
  },
  {
    "date": "2026-03-05",
    "open": 6.59,
    "high": 6.66,
    "low": 6.22,
    "close": 6.39,
    "volume": 50524
  },
  {
    "date": "2026-03-06",
    "open": 6.4,
    "high": 6.42,
    "low": 6.28,
    "close": 6.31,
    "volume": 33267
  }
]